Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realbiz Media Group (OP: RBIZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.0511 0.0690 0.0511 0.0600 138,957 -0.01(-14.29%)
Sep 29, 2015 0.0651 0.0730 0.0650 0.0700 287,454 +0.00(+0.00%)
Sep 28, 2015 0.0700 0.0795 0.0700 0.0700 92,696 +0.00(+0.00%)
Sep 25, 2015 0.0601 0.0700 0.0600 0.0700 189,433 -0.01(-9.09%)
Sep 24, 2015 0.0820 0.0820 0.0700 0.0770 131,559 -0.01(-14.44%)
Sep 23, 2015 0.0900 0.1400 0.0601 0.0900 1,949,415 +0.00(+0.00%)
Sep 22, 2015 0.0705 0.0900 0.0600 0.0900 145,300 +0.00(+3.91%)
Sep 21, 2015 0.0551 0.0866 0.0551 0.0866 50,400 +0.02(+29.25%)
Sep 18, 2015 0.0500 0.0689 0.0500 0.0670 120,420 -0.00(-4.27%)
Sep 17, 2015 0.0563 0.0700 0.0500 0.0700 84,324 +0.01(+17.65%)
Sep 16, 2015 0.0800 0.0800 0.0470 0.0595 512,359 -0.02(-22.33%)
Sep 15, 2015 0.0710 0.0779 0.0611 0.0766 55,000 -0.00(-4.24%)
Sep 14, 2015 0.0699 0.0850 0.0699 0.0800 425,162 +0.01(+14.29%)
Sep 11, 2015 0.0420 0.0700 0.0420 0.0700 329,304 +0.03(+62.79%)
Sep 10, 2015 0.0439 0.0439 0.0390 0.0430 104,602 -0.00(-2.05%)
Sep 09, 2015 0.0243 0.0439 0.0243 0.0439 371,200 +0.01(+47.32%)
Sep 08, 2015 0.0238 0.0325 0.0219 0.0298 1,057,650 +0.00(+8.36%)
Sep 04, 2015 0.0275 0.0275 0.0275 0 -0.00(-8.33%)
Sep 03, 2015 0.0320 0.0340 0.0250 0.0300 186,279 -0.01(-14.29%)
Sep 02, 2015 0.0309 0.0350 0.0300 0.0350 159,231 +0.00(+0.00%)
Sep 01, 2015 0.0350 0.0350 0.0345 0.0350 6,060 +0.00(+0.00%)
Aug 31, 2015 0.0380 0.0380 0.0350 0.0350 130,000 -0.01(-18.03%)
Aug 28, 2015 0.0301 0.0427 0.0300 0.0427 475,281 +0.01(+20.96%)
Aug 27, 2015 0.0400 0.0420 0.0353 0.0353 297,469 -0.01(-13.90%)
Aug 26, 2015 0.0401 0.0440 0.0400 0.0410 172,000 +0.00(+13.57%)
Aug 25, 2015 0.0515 0.0515 0.0361 0.0361 84,500 +0.00(+3.14%)
Aug 24, 2015 0.0351 0.0371 0.0350 0.0350 126,200 -0.01(-16.86%)
Aug 21, 2015 0.0500 0.0545 0.0361 0.0421 153,300 +0.00(+0.96%)
Aug 20, 2015 0.0522 0.0549 0.0417 0.0417 107,400 -0.02(-30.38%)
Aug 19, 2015 0.0500 0.0600 0.0400 0.0599 413,273 +0.01(+19.80%)
Aug 18, 2015 0.0500 0.0500 0.0500 0.0500 133,500 -0.01(-10.71%)
Aug 17, 2015 0.0400 0.0560 0.0400 0.0560 264,913 +0.02(+40.00%)
Aug 14, 2015 0.0400 0.0450 0.0363 0.0400 269,500 +0.00(+14.29%)
Aug 13, 2015 0.0300 0.0410 0.0300 0.0350 729,779 +0.00(+2.94%)
Aug 12, 2015 0.0350 0.0550 0.0300 0.0340 610,564 +0.00(+6.92%)
Aug 11, 2015 0.0340 0.0340 0.0276 0.0318 77,465 -0.00(-3.64%)
Aug 10, 2015 0.0550 0.0550 0.0294 0.0330 108,499 +0.01(+20.00%)
Aug 07, 2015 0.0290 0.0309 0.0275 0.0275 108,000 -0.00(-11.29%)
Aug 06, 2015 0.0295 0.0349 0.0293 0.0310 36,001 +0.00(+4.73%)
Aug 05, 2015 0.0296 0.0296 0.0295 0.0296 78,700 +0.00(+1.72%)
Aug 04, 2015 0.0399 0.0400 0.0291 0.0291 92,504 -0.00(-3.00%)
Aug 03, 2015 0.0300 0.0351 0.0300 0.0300 304,654 +0.00(+0.00%)
Jul 31, 2015 0.0300 0.0347 0.0300 0.0300 292,000 +0.00(+4.53%)
Jul 30, 2015 0.0287 0.0287 0.0287 0.0287 1,000 -0.00(-11.69%)
Jul 29, 2015 0.0270 0.0325 0.0270 0.0325 213,500 +0.00(+8.33%)
Jul 28, 2015 0.0435 0.0435 0.0300 0.0300 198,295 -0.01(-25.00%)
Jul 27, 2015 0.0412 0.0448 0.0400 0.0400 100,000 +0.00(+14.29%)
Jul 24, 2015 0.0388 0.0391 0.0350 0.0350 58,800 +0.00(+1.74%)
Jul 23, 2015 0.0301 0.0426 0.0301 0.0344 158,000 +0.00(+14.67%)
Jul 22, 2015 0.0350 0.0378 0.0300 0.0300 513,500 -0.01(-20.63%)
Jul 21, 2015 0.0449 0.0449 0.0300 0.0378 280,700 +0.00(+1.89%)
Jul 20, 2015 0.0420 0.0420 0.0371 0.0371 90,050 -0.00(-11.67%)
Jul 17, 2015 0.0450 0.0530 0.0420 0.0420 210,900 +0.00(+0.00%)
Jul 16, 2015 0.0450 0.0450 0.0420 0.0420 175,005 -0.00(-6.67%)
Jul 15, 2015 0.0452 0.0599 0.0450 0.0450 139,100 -0.01(-18.18%)
Jul 14, 2015 0.0450 0.0550 0.0450 0.0550 209,000 +0.01(+25.00%)
Jul 13, 2015 0.0440 0.0510 0.0420 0.0440 77,652 -0.01(-13.56%)
Jul 10, 2015 0.0510 0.0590 0.0361 0.0509 103,220 -0.00(-6.61%)
Jul 09, 2015 0.0545 0.0545 0.0545 0.0545 3,500 -0.02(-22.03%)
Jul 08, 2015 0.0578 0.0699 0.0510 0.0699 2,568 +0.02(+39.80%)
Jul 07, 2015 0.0500 0.0550 0.0500 0.0500 79,999 +0.00(+0.00%)
Jul 06, 2015 0.0550 0.0550 0.0500 0.0500 78,000 -0.00(-9.09%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.